Noble Corp (NE) Historical Stock Data
40.26 ↓0.75 (-1.83%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, NE is up 0.36% a day on average. There have been 18 days where Noble Corp closed green and 12 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 40.84 | 41.01 | ↑$0.17 (0.42%) | 40.68 | 41.30 | 1.12M |
| 2023-01-26 | 41.00 | 40.97 | ↓$0.03 (-0.07%) | 40.44 | 41.75 | 1.08M |
| 2023-01-25 | 40.46 | 40.52 | ↑$0.06 (0.15%) | 39.90 | 41.24 | 1.37M |
| 2023-01-24 | 39.77 | 40.33 | ↑$0.56 (1.41%) | 39.56 | 40.65 | 1.44M |
| 2023-01-23 | 40.61 | 39.93 | ↓$0.68 (-1.67%) | 39.06 | 40.81 | 1.91M |
| 2023-01-20 | 40.84 | 40.36 | ↓$0.48 (-1.18%) | 39.89 | 40.89 | 1.50M |
| 2023-01-19 | 40.16 | 40.22 | ↑$0.06 (0.15%) | 39.08 | 40.50 | 1.96M |
| 2023-01-18 | 40.93 | 39.72 | ↓$1.21 (-2.96%) | 38.95 | 41.50 | 2.57M |
| 2023-01-17 | 39.77 | 40.58 | ↑$0.81 (2.04%) | 39.63 | 40.69 | 2.33M |
| 2023-01-13 | 39.22 | 39.16 | ↓$0.06 (-0.15%) | 38.73 | 39.64 | 1.51M |
| 2023-01-12 | 38.02 | 39.00 | ↑$0.98 (2.58%) | 37.92 | 39.57 | 2.10M |
| 2023-01-11 | 38.24 | 37.86 | ↓$0.38 (-0.99%) | 37.32 | 38.77 | 2.75M |
| 2023-01-10 | 37.16 | 38.12 | ↑$0.96 (2.58%) | 36.91 | 38.76 | 2.56M |
| 2023-01-09 | 37.71 | 37.33 | ↓$0.38 (-1.01%) | 37.10 | 38.37 | 1.91M |
| 2023-01-06 | 36.57 | 36.95 | ↑$0.38 (1.04%) | 36.41 | 37.38 | 7.95M |
| 2023-01-05 | 35.74 | 35.95 | ↑$0.21 (0.59%) | 35.60 | 36.25 | 1.70M |
| 2023-01-04 | 35.53 | 36.01 | ↑$0.48 (1.35%) | 35.27 | 36.48 | 0.97M |
| 2023-01-03 | 37.25 | 36.10 | ↓$1.15 (-3.09%) | 35.82 | 37.40 | 1.24M |
| 2022-12-30 | 37.48 | 37.71 | ↑$0.23 (0.61%) | 37.04 | 37.86 | 1M |
| 2022-12-29 | 36.72 | 37.80 | ↑$1.08 (2.94%) | 36.65 | 38.00 | 589.85K |
| 2022-12-28 | 37.49 | 36.70 | ↓$0.79 (-2.11%) | 36.19 | 37.49 | 522.64K |
| 2022-12-27 | 38.10 | 37.66 | ↓$0.44 (-1.15%) | 37.06 | 38.17 | 0.92M |
| 2022-12-23 | 37.10 | 37.94 | ↑$0.84 (2.26%) | 36.85 | 38.15 | 1.32M |
| 2022-12-22 | 36.54 | 36.72 | ↑$0.18 (0.49%) | 35.93 | 37.03 | 1.68M |
| 2022-12-21 | 36.31 | 36.61 | ↑$0.30 (0.83%) | 35.85 | 36.85 | 1.53M |
| 2022-12-20 | 34.48 | 36.04 | ↑$1.56 (4.52%) | 34.43 | 36.11 | 1.76M |
| 2022-12-19 | 34.67 | 34.68 | ↑$0.01 (0.03%) | 34.26 | 35.30 | 876.97K |
| 2022-12-16 | 33.43 | 34.49 | ↑$1.06 (3.17%) | 33.41 | 35.01 | 4.05M |
| 2022-12-15 | 35.15 | 34.47 | ↓$0.68 (-1.93%) | 33.86 | 35.54 | 1.73M |
| 2022-12-14 | 35.30 | 35.29 | ↓$0.01 (-0.03%) | 34.75 | 36.13 | 2.60M |
Create an account or log in to view more rows.
$NE they don’t want us to shine… But we gon shine…
$NE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NE my hands are made out of diamonds
$NE it can go lower
$NE MAY RIP TOMORROW
$NE NOT SELLING.
$NE still bullish
$NE has just been halted from trading.
$NE yeah we're going green today
$NE bull here. But I’m worried for tomorrow